碳行情(全国碳市场) - CETS.cn
| 日期 | 开盘 | 收盘 | 成交量 | 成交额 | 振幅 | |||
|---|---|---|---|---|---|---|---|---|
| 2025-11-28 | 60.11 | 59.65 | 60.11 | 58.80 | 0.93% | 684,373 | 39,712,101.40 | 2.23% |
| 2025-11-27 | 59.09 | 60.21 | 60.59 | 59.09 | 1.02% | 938,054 | 52,969,056.12 | 2.54% |
| 2025-11-26 | 60.07 | 59.60 | 60.07 | 59.29 | -0.93% | 782,381 | 43,449,301.60 | 1.32% |
| 2025-11-25 | 62.00 | 60.16 | 62.00 | 59.87 | -3.79% | 667,973 | 37,704,444.30 | 3.56% |
| 2025-11-24 | 65.02 | 62.53 | 65.42 | 62.24 | -4.20% | 582,110 | 33,766,284.85 | 5.11% |
| 2025-11-21 | 67.00 | 65.27 | 67.87 | 65.13 | -3.83% | 400,242 | 25,509,878.37 | 4.21% |
| 2025-11-20 | 67.34 | 67.87 | 70.14 | 66.92 | 1.51% | 817,149 | 55,849,397.91 | 4.81% |
| 2025-11-19 | 61.96 | 66.86 | 67.94 | 61.96 | 8.26% | 1,146,422 | 77,209,757.63 | 9.65% |
| 2025-11-18 | 60.99 | 61.76 | 61.96 | 60.02 | 1.53% | 974,791 | 60,242,530.32 | 3.23% |
| 2025-11-17 | 60.17 | 60.83 | 61.23 | 60.17 | 1.10% | 509,912 | 31,266,645.31 | 1.76% |
| 2025-11-14 | 60.44 | 60.17 | 60.98 | 59.24 | -0.69% | 1,654,755 | 99,370,630.36 | 2.94% |
| 2025-11-13 | 60.90 | 60.59 | 62.00 | 59.94 | -0.62% | 1,159,309 | 70,747,231.98 | 3.44% |
| 2025-11-12 | 61.82 | 60.97 | 62.48 | 60.30 | 0.05% | 1,147,386 | 73,318,622.30 | 3.62% |
| 2025-11-11 | 58.26 | 60.94 | 62.02 | 58.26 | 3.22% | 1,106,016 | 69,979,813.34 | 6.45% |
| 2025-11-10 | 57.79 | 59.04 | 60.66 | 57.72 | 2.16% | 1,080,386 | 64,233,390.09 | 5.09% |
| 2025-11-07 | 55.05 | 57.79 | 58.51 | 55.05 | 5.34% | 1,068,129 | 61,569,440.45 | 6.29% |
| 2025-11-06 | 52.97 | 54.86 | 55.80 | 52.97 | 3.78% | 844,102 | 44,910,195.57 | 5.34% |
| 2025-11-05 | 52.65 | 52.86 | 53.40 | 51.56 | 0.17% | 955,863 | 48,179,576.62 | 3.57% |
| 2025-11-04 | 53.00 | 52.77 | 53.42 | 52.40 | 0.08% | 691,493 | 34,636,672.32 | 1.95% |
| 2025-11-03 | 51.54 | 52.73 | 53.28 | 51.54 | 1.48% | 421,568 | 20,448,225.30 | 3.38% |
| 2025-10-31 | 51.18 | 51.96 | 53.02 | 51.14 | 1.39% | 943,851 | 43,995,377.01 | 3.68% |
| 2025-10-30 | 51.24 | 51.25 | 51.90 | 50.34 | 0.02% | 897,326 | 39,867,729.29 | 3.1% |
| 2025-10-29 | 52.59 | 51.24 | 52.59 | 51.02 | -0.95% | 912,040 | 40,433,363.76 | 3.08% |
| 2025-10-28 | 54.21 | 51.73 | 54.61 | 51.44 | -3.69% | 582,256 | 26,614,551.26 | 6.16% |
| 2025-10-27 | 55.14 | 53.71 | 55.14 | 52.87 | -1.81% | 1,050,009 | 50,889,715.79 | 4.29% |
| 2025-10-24 | 53.10 | 54.70 | 55.67 | 53.10 | 1.54% | 748,384 | 35,922,308.53 | 4.84% |
| 2025-10-23 | 52.43 | 53.87 | 54.67 | 52.43 | 1.72% | 227,941 | 10,271,309.94 | 4.27% |
| 2025-10-22 | 52.30 | 52.96 | 54.27 | 52.09 | 0.70% | 424,367 | 18,115,636.46 | 4.19% |
| 2025-10-21 | 52.11 | 52.59 | 52.88 | 52.11 | 2.43% | 441,833 | 18,440,731.30 | 1.48% |
| 2025-10-20 | 52.19 | 51.34 | 52.28 | 51.21 | -1.67% | 540,397 | 20,804,369.05 | 2.09% |
| 2025-10-17 | 53.12 | 52.21 | 53.12 | 52.18 | -3.30% | 334,346 | 13,414,920.20 | 1.8% |
| 2025-10-16 | 56.14 | 53.99 | 56.14 | 52.26 | -2.58% | 598,023 | 27,096,591.10 | 7.42% |
| 2025-10-15 | 56.02 | 55.42 | 56.42 | 54.03 | -0.72% | 857,880 | 40,022,947.81 | 4.42% |
| 2025-10-14 | 57.15 | 55.82 | 57.18 | 55.20 | -2.33% | 595,604 | 29,113,228.12 | 3.59% |
| 2025-10-13 | 58.20 | 57.15 | 58.20 | 56.80 | -1.85% | 650,290 | 33,057,714.10 | 2.46% |
| 2025-10-10 | 59.30 | 58.23 | 59.30 | 57.90 | -0.97% | 681,263 | 36,856,590.40 | 2.42% |
| 2025-10-09 | 58.68 | 58.80 | 58.80 | 58.68 | 1.43% | 40,000 | 2,200,000.00 | 0.2% |
| 2025-09-30 | 57.72 | 57.97 | 58.52 | 57.72 | -1.06% | 1,049,302 | 55,917,103.52 | 1.39% |
| 2025-09-29 | 59.17 | 58.59 | 60.30 | 58.34 | -0.96% | 585,404 | 31,943,038.20 | 3.36% |
| 2025-09-26 | 59.77 | 59.16 | 59.77 | 58.60 | -1.00% | 1,349,058 | 75,403,294.22 | 2% |
提示：用电脑浏览可看更多数据 数据来源声明